Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.07 | 12.30 | 11.88 | 12.24 | 55,526 | +0.09(+0.75%) |
Jan 30, 2003 | 12.29 | 12.30 | 12.07 | 12.15 | 19,643 | -0.15(-1.18%) |
Jan 29, 2003 | 12.19 | 12.36 | 12.06 | 12.29 | 60,109 | +0.06(+0.50%) |
Jan 28, 2003 | 12.33 | 12.33 | 12.03 | 12.23 | 41,382 | +0.01(+0.06%) |
Jan 27, 2003 | 12.30 | 12.36 | 12.05 | 12.23 | 19,774 | +0.08(+0.63%) |
Jan 24, 2003 | 12.41 | 12.41 | 12.07 | 12.15 | 31,560 | -0.34(-2.75%) |
Jan 23, 2003 | 12.98 | 12.98 | 12.32 | 12.49 | 17,024 | -0.18(-1.39%) |
Jan 22, 2003 | 12.46 | 12.92 | 12.46 | 12.67 | 10,083 | -0.02(-0.17%) |
Jan 21, 2003 | 12.81 | 13.16 | 12.64 | 12.69 | 11,655 | -0.30(-2.29%) |
Jan 17, 2003 | 13.14 | 13.17 | 12.89 | 12.99 | 35,096 | -0.15(-1.16%) |
Jan 16, 2003 | 13.14 | 13.21 | 13.00 | 13.14 | 30,251 | +0.05(+0.35%) |
Jan 15, 2003 | 13.32 | 13.32 | 12.86 | 13.10 | 40,335 | -0.26(-1.94%) |
Jan 14, 2003 | 13.23 | 13.36 | 13.14 | 13.36 | 10,214 | +0.12(+0.92%) |
Jan 13, 2003 | 13.36 | 13.55 | 13.10 | 13.23 | 65,348 | -0.01(-0.06%) |
Jan 10, 2003 | 12.78 | 13.36 | 12.75 | 13.24 | 81,848 | +0.47(+3.65%) |
Jan 09, 2003 | 12.52 | 12.78 | 12.45 | 12.78 | 26,846 | +0.32(+2.58%) |
Jan 08, 2003 | 12.71 | 12.71 | 12.37 | 12.45 | 24,751 | +0.05(+0.43%) |
Jan 07, 2003 | 12.79 | 12.91 | 12.40 | 12.40 | 56,181 | -0.41(-3.22%) |
Jan 06, 2003 | 12.45 | 12.85 | 12.45 | 12.81 | 26,453 | +0.31(+2.44%) |
Jan 03, 2003 | 12.65 | 12.67 | 12.29 | 12.51 | 29,989 | -0.19(-1.50%) |
Jan 02, 2003 | 11.84 | 12.70 | 11.42 | 12.70 | 53,038 | +0.86(+7.29%) |
Dec 31, 2002 | 11.98 | 12.36 | 11.68 | 11.84 | 69,669 | -0.01(-0.07%) |
Dec 30, 2002 | 11.15 | 11.99 | 11.07 | 11.84 | 60,764 | +0.58(+5.15%) |
Dec 27, 2002 | 11.26 | 11.43 | 11.17 | 11.26 | 16,893 | -0.37(-3.15%) |
Dec 26, 2002 | 11.74 | 11.83 | 11.22 | 11.63 | 20,036 | -0.09(-0.79%) |
Dec 24, 2002 | 11.71 | 11.72 | 11.65 | 11.72 | 5,893 | +0.00(+0.01%) |
Dec 23, 2002 | 11.39 | 11.72 | 11.06 | 11.72 | 20,822 | +0.22(+1.92%) |
Dec 20, 2002 | 11.39 | 11.50 | 11.06 | 11.50 | 36,668 | +0.16(+1.41%) |
Dec 19, 2002 | 11.41 | 11.41 | 11.19 | 11.34 | 14,536 | +0.07(+0.61%) |
Dec 18, 2002 | 11.35 | 11.48 | 11.26 | 11.27 | 20,167 | -0.15(-1.34%) |
Dec 17, 2002 | 11.36 | 11.64 | 11.13 | 11.42 | 73,467 | +0.12(+1.08%) |
Dec 16, 2002 | 10.87 | 11.30 | 10.79 | 11.30 | 153,090 | +0.42(+3.86%) |
Dec 13, 2002 | 9.996 | 10.96 | 9.919 | 10.88 | 56,443 | +0.88(+8.78%) |
Dec 12, 2002 | 9.973 | 10.42 | 9.675 | 10.00 | 33,918 | -0.02(-0.23%) |
Dec 11, 2002 | 9.812 | 10.53 | 9.698 | 10.03 | 35,227 | -0.60(-5.61%) |
Dec 10, 2002 | 10.64 | 10.69 | 10.30 | 10.62 | 37,977 | -0.02(-0.14%) |
Dec 09, 2002 | 10.32 | 10.70 | 10.32 | 10.64 | 87,349 | +0.27(+2.65%) |
Dec 06, 2002 | 10.68 | 10.77 | 10.31 | 10.36 | 33,787 | -0.25(-2.37%) |
Dec 05, 2002 | 10.74 | 10.80 | 10.54 | 10.61 | 17,417 | -0.18(-1.63%) |
Dec 04, 2002 | 11.05 | 11.06 | 10.60 | 10.79 | 29,465 | -0.18(-1.60%) |
Dec 03, 2002 | 11.26 | 11.26 | 10.74 | 10.97 | 17,941 | -0.18(-1.64%) |
Dec 02, 2002 | 11.23 | 11.41 | 11.12 | 11.15 | 14,143 | -0.05(-0.41%) |
Nov 29, 2002 | 11.46 | 11.47 | 11.19 | 11.19 | 8,905 | -0.22(-1.94%) |
Nov 27, 2002 | 11.30 | 11.49 | 11.26 | 11.42 | 22,655 | -0.03(-0.27%) |
Nov 26, 2002 | 11.45 | 11.47 | 11.30 | 11.45 | 5,238 | -0.05(-0.46%) |
Nov 25, 2002 | 11.53 | 11.59 | 11.39 | 11.50 | 15,322 | +0.05(+0.46%) |
Nov 22, 2002 | 11.51 | 11.55 | 11.34 | 11.45 | 28,156 | -0.06(-0.52%) |
Nov 21, 2002 | 11.70 | 11.70 | 11.34 | 11.51 | 43,085 | -0.18(-1.57%) |
Nov 20, 2002 | 11.52 | 11.77 | 11.39 | 11.69 | 66,264 | +0.12(+1.06%) |
Nov 19, 2002 | 11.60 | 11.77 | 11.57 | 11.57 | 34,573 | +0.01(+0.07%) |
Nov 18, 2002 | 11.85 | 12.03 | 11.40 | 11.56 | 40,204 | -0.38(-3.20%) |
Nov 15, 2002 | 12.21 | 12.21 | 11.84 | 11.94 | 35,620 | -0.24(-1.94%) |
Nov 14, 2002 | 12.04 | 12.22 | 12.04 | 12.18 | 17,417 | +0.18(+1.53%) |
Nov 13, 2002 | 12.03 | 12.19 | 12.00 | 12.00 | 18,334 | -0.23(-1.87%) |
Nov 12, 2002 | 11.87 | 12.29 | 11.87 | 12.23 | 32,346 | +0.35(+2.96%) |
Nov 11, 2002 | 12.11 | 12.11 | 11.87 | 11.87 | 15,191 | -0.27(-2.20%) |
Nov 08, 2002 | 12.09 | 12.45 | 11.97 | 12.14 | 76,479 | +0.05(+0.44%) |
Nov 07, 2002 | 12.26 | 12.56 | 12.09 | 12.09 | 34,965 | -0.69(-5.44%) |
Nov 06, 2002 | 12.78 | 12.81 | 12.24 | 12.78 | 39,942 | +0.05(+0.42%) |
Nov 05, 2002 | 12.60 | 12.81 | 12.60 | 12.73 | 30,644 | +0.03(+0.24%) |
Nov 04, 2002 | 12.55 | 12.70 | 12.53 | 12.70 | 15,845 | +0.10(+0.79%) |